Powszechna Kasa Oszczednosci Bank P (0FMO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Powszechna Kasa Oszczednosci Bank P

Date Open High Low Close* Volume
04/12/2018 40.80p 40.80p 40.80p 40.80p 0
03/12/2018 40.05p 40.80p 40.05p 40.80p 0
30/11/2018 40.05p 40.05p 40.05p 40.05p 0
29/11/2018 40.05p 40.05p 40.05p 40.05p 0
28/11/2018 40.05p 40.05p 40.05p 40.05p 0
27/11/2018 40.05p 40.05p 40.05p 40.05p 0
26/11/2018 40.05p 40.05p 40.05p 40.05p 0
23/11/2018 40.05p 40.05p 40.05p 40.05p 0
22/11/2018 40.20p 40.20p 40.05p 40.05p 0
21/11/2018 40.32p 40.32p 40.20p 40.20p 0
20/11/2018 40.82p 40.82p 40.32p 40.32p 91667
19/11/2018 40.82p 40.82p 40.82p 40.82p 0
16/11/2018 40.82p 40.82p 40.82p 40.82p 37988
15/11/2018 41.50p 41.50p 40.82p 40.82p 0
14/11/2018 41.50p 41.50p 41.50p 41.50p 0
13/11/2018 41.50p 41.50p 41.50p 41.50p 0
12/11/2018 41.50p 41.50p 41.50p 41.50p 0
09/11/2018 41.50p 41.50p 41.50p 41.50p 0
08/11/2018 41.50p 41.50p 41.50p 41.50p 0
07/11/2018 41.50p 41.50p 41.50p 41.50p 0
06/11/2018 40.52p 41.50p 40.52p 41.50p 0
05/11/2018 39.25p 40.52p 39.25p 40.52p 0
02/11/2018 39.25p 39.25p 39.25p 39.25p 3526
01/11/2018 39.25p 39.25p 39.25p 39.25p 0
31/10/2018 38.55p 39.25p 38.55p 39.25p 0
30/10/2018 38.78p 38.78p 38.55p 38.55p 0
29/10/2018 38.78p 38.78p 38.78p 38.78p 0
26/10/2018 38.78p 38.78p 38.78p 38.78p 0
25/10/2018 38.78p 38.78p 38.78p 38.78p 0
24/10/2018 38.78p 38.78p 38.78p 38.78p 0
23/10/2018 40.36p 40.36p 37.67p 38.78p 0
22/10/2018 40.36p 40.36p 40.36p 40.36p 0
19/10/2018 40.36p 40.36p 40.36p 40.36p 0
18/10/2018 40.36p 40.36p 40.36p 40.36p 0
17/10/2018 40.30p 40.36p 40.30p 40.36p 0
16/10/2018 42.25p 42.25p 40.30p 40.30p 0
15/10/2018 42.25p 42.25p 42.25p 42.25p 0
12/10/2018 42.25p 42.25p 42.25p 42.25p 0
11/10/2018 42.25p 42.25p 42.25p 42.25p 0
10/10/2018 42.25p 42.25p 42.25p 42.25p 0
09/10/2018 42.25p 42.25p 42.25p 42.25p 0
08/10/2018 42.25p 42.25p 42.25p 42.25p 0
05/10/2018 42.25p 42.25p 42.25p 42.25p 0
04/10/2018 42.25p 42.25p 42.25p 42.25p 0
03/10/2018 42.25p 42.47p 42.25p 42.25p 225761
02/10/2018 42.25p 42.25p 42.25p 42.25p 0
01/10/2018 42.25p 42.25p 42.25p 42.25p 0
28/09/2018 42.25p 42.25p 42.25p 42.25p 0
27/09/2018 41.35p 42.25p 41.35p 42.25p 0
26/09/2018 41.35p 41.35p 41.35p 41.35p 0
25/09/2018 41.35p 41.35p 41.35p 41.35p 0
24/09/2018 41.35p 41.35p 41.33p 41.35p 340800
21/09/2018 41.35p 41.86p 41.35p 41.35p 2658
20/09/2018 41.35p 41.35p 41.35p 41.35p 0
19/09/2018 40.65p 41.35p 40.65p 41.35p 0
18/09/2018 40.65p 40.65p 40.65p 40.65p 0
17/09/2018 40.65p 40.65p 40.65p 40.65p 0
14/09/2018 40.65p 40.65p 40.65p 40.65p 0
13/09/2018 41.35p 41.35p 40.65p 40.65p 150000
12/09/2018 41.35p 41.35p 41.35p 41.35p 0
11/09/2018 41.35p 41.35p 41.35p 41.35p 0
10/09/2018 41.35p 41.35p 41.35p 41.35p 0
07/09/2018 41.35p 41.86p 41.35p 41.35p 30144
06/09/2018 41.35p 41.35p 41.35p 41.35p 0
05/09/2018 41.35p 41.35p 41.35p 41.35p 0
04/09/2018 41.35p 41.35p 41.35p 41.35p 0
03/09/2018 41.35p 41.35p 41.35p 41.35p 0
31/08/2018 41.35p 42.20p 41.35p 41.35p 100000
30/08/2018 40.35p 41.35p 40.35p 41.35p 0
29/08/2018 40.35p 43.37p 40.35p 40.35p 330600
28/08/2018 40.35p 40.35p 40.35p 40.35p 0
24/08/2018 40.35p 40.35p 40.35p 40.35p 21786
23/08/2018 40.35p 42.29p 40.35p 40.35p 50000
22/08/2018 40.35p 41.17p 40.35p 40.35p 1095000
21/08/2018 40.35p 40.35p 40.35p 40.35p 0
20/08/2018 40.35p 40.35p 39.99p 40.35p 100512
17/08/2018 40.35p 40.35p 40.35p 40.35p 0
16/08/2018 40.35p 40.35p 40.35p 40.35p 16200
15/08/2018 40.35p 40.35p 40.35p 40.35p 0
14/08/2018 40.35p 40.35p 40.35p 40.35p 0
13/08/2018 40.35p 40.35p 40.35p 40.35p 50000
10/08/2018 40.35p 40.35p 40.35p 40.35p 0
09/08/2018 40.35p 40.35p 40.35p 40.35p 0
08/08/2018 40.35p 40.35p 40.35p 40.35p 0
07/08/2018 40.35p 41.32p 40.35p 40.35p 75965
06/08/2018 40.35p 40.35p 40.35p 40.35p 0
03/08/2018 40.35p 40.35p 40.35p 40.35p 0
02/08/2018 40.35p 40.35p 40.35p 40.35p 0
01/08/2018 40.35p 40.35p 40.35p 40.35p 0
31/07/2018 40.35p 41.70p 40.35p 40.35p 17933
30/07/2018 40.35p 40.35p 40.35p 40.35p 0
27/07/2018 37.95p 40.35p 37.95p 40.35p 33430
26/07/2018 37.95p 37.95p 37.95p 37.95p 0
25/07/2018 37.95p 37.95p 37.95p 37.95p 0
24/07/2018 37.95p 37.95p 37.95p 37.95p 0
23/07/2018 37.95p 37.95p 37.95p 37.95p 0
20/07/2018 37.95p 37.95p 37.95p 37.95p 0
19/07/2018 37.95p 37.95p 37.95p 37.95p 0
18/07/2018 37.95p 37.95p 37.95p 37.95p 0
17/07/2018 37.95p 37.95p 37.24p 37.95p 456901
16/07/2018 37.71p 37.95p 37.71p 37.95p 0
13/07/2018 37.71p 38.92p 37.71p 37.71p 330000
12/07/2018 37.71p 37.71p 37.71p 37.71p 0
11/07/2018 37.71p 37.71p 37.71p 37.71p 0
10/07/2018 37.71p 37.71p 37.71p 37.71p 0
09/07/2018 37.71p 37.71p 37.71p 37.71p 0
06/07/2018 37.71p 37.71p 37.71p 37.71p 0
05/07/2018 37.71p 37.71p 37.71p 37.71p 851
04/07/2018 37.71p 37.71p 37.71p 37.71p 0
03/07/2018 37.71p 38.06p 37.71p 37.71p 0
02/07/2018 37.71p 37.71p 37.71p 37.71p 0
29/06/2018 38.92p 38.92p 37.71p 37.71p 0
28/06/2018 38.92p 38.92p 38.92p 38.92p 0
27/06/2018 38.92p 38.92p 38.92p 38.92p 0
26/06/2018 38.92p 38.92p 38.92p 38.92p 100000
25/06/2018 38.92p 38.92p 38.92p 38.92p 250000
22/06/2018 38.92p 38.92p 38.92p 38.92p 0
21/06/2018 38.92p 38.92p 38.92p 38.92p 0
20/06/2018 39.60p 39.60p 38.92p 38.92p 0
19/06/2018 39.60p 39.60p 39.60p 39.60p 0
18/06/2018 39.60p 39.60p 39.60p 39.60p 0
15/06/2018 39.60p 39.60p 39.60p 39.60p 250000
14/06/2018 39.60p 39.60p 39.60p 39.60p 0
13/06/2018 39.60p 39.60p 39.60p 39.60p 518357
12/06/2018 39.60p 39.60p 39.60p 39.60p 0
11/06/2018 39.60p 39.60p 39.60p 39.60p 0
08/06/2018 38.76p 39.60p 38.76p 39.60p 10852
07/06/2018 38.76p 38.76p 38.76p 38.76p 0
06/06/2018 38.76p 38.94p 38.76p 38.76p 10000
05/06/2018 38.76p 38.76p 38.76p 38.76p 0
04/06/2018 38.76p 38.76p 38.76p 38.76p 0
01/06/2018 42.00p 42.00p 38.76p 38.76p 911699
31/05/2018 42.00p 42.00p 42.00p 42.00p 0
30/05/2018 42.00p 42.00p 42.00p 42.00p 51589
29/05/2018 42.00p 42.00p 42.00p 42.00p 0
25/05/2018 42.00p 42.00p 42.00p 42.00p 23233
24/05/2018 42.00p 42.00p 42.00p 42.00p 0
23/05/2018 42.00p 42.00p 42.00p 42.00p 37295
22/05/2018 42.00p 42.00p 42.00p 42.00p 102315
21/05/2018 42.00p 42.00p 42.00p 42.00p 0
18/05/2018 42.00p 42.00p 42.00p 42.00p 0
17/05/2018 42.00p 42.00p 42.00p 42.00p 0
16/05/2018 42.00p 42.00p 42.00p 42.00p 0
15/05/2018 42.00p 42.00p 42.00p 42.00p 0
14/05/2018 42.00p 42.00p 42.00p 42.00p 0
11/05/2018 42.00p 42.00p 42.00p 42.00p 0
10/05/2018 41.16p 44.73p 44.73p 44.73p 0
09/05/2018 41.16p 44.73p 44.73p 44.73p 0
08/05/2018 41.16p 44.73p 44.73p 44.73p 0
04/05/2018 41.16p 44.73p 44.73p 44.73p 0
03/05/2018 41.16p 44.73p 44.73p 44.73p 0
02/05/2018 41.16p 44.73p 44.73p 44.73p 0
01/05/2018 41.16p 44.73p 44.73p 44.73p 0
30/04/2018 41.16p 44.73p 44.73p 44.73p 0
27/04/2018 41.16p 44.73p 44.73p 44.73p 1111
26/04/2018 41.16p 44.73p 44.73p 44.73p 0
25/04/2018 41.16p 44.73p 44.73p 44.73p 0
24/04/2018 41.16p 44.73p 41.16p 44.73p 18780
23/04/2018 40.38p 44.73p 44.73p 44.73p 0
20/04/2018 40.38p 44.73p 44.73p 44.73p 0
19/04/2018 40.38p 44.73p 44.73p 44.73p 0
18/04/2018 40.38p 44.73p 44.73p 44.73p 0
17/04/2018 40.38p 44.73p 44.73p 44.73p 743
16/04/2018 40.38p 44.73p 44.73p 44.73p 0
13/04/2018 40.38p 44.73p 44.73p 44.73p 547000
12/04/2018 40.38p 44.73p 44.73p 44.73p 2050
11/04/2018 40.38p 44.73p 44.73p 44.73p 38041
10/04/2018 40.38p 44.73p 44.73p 44.73p 903901
09/04/2018 40.38p 44.73p 44.73p 44.73p 0
06/04/2018 40.38p 44.73p 44.73p 44.73p 0
05/04/2018 40.38p 44.73p 44.73p 44.73p 0
04/04/2018 40.38p 44.73p 44.73p 44.73p 0
03/04/2018 40.38p 44.73p 44.73p 44.73p 0
29/03/2018 40.38p 44.73p 40.38p 44.73p 20000
28/03/2018 41.79p 44.73p 44.73p 44.73p 181
27/03/2018 41.79p 44.73p 44.73p 44.73p 0
26/03/2018 41.79p 44.73p 44.73p 44.73p 0
23/03/2018 41.79p 44.73p 44.73p 44.73p 0
22/03/2018 41.79p 44.73p 44.73p 44.73p 0
21/03/2018 41.79p 44.73p 41.79p 44.73p 56700
20/03/2018 42.82p 44.73p 44.73p 44.73p 0
19/03/2018 42.82p 44.73p 44.73p 44.73p 239
16/03/2018 42.82p 44.73p 44.73p 44.73p 0
15/03/2018 42.82p 44.73p 44.73p 44.73p 130108
14/03/2018 42.82p 44.73p 44.73p 44.73p 0
13/03/2018 42.82p 44.73p 44.73p 44.73p 0
12/03/2018 42.82p 44.73p 44.73p 44.73p 2548
09/03/2018 42.82p 44.73p 44.73p 44.73p 0
08/03/2018 42.82p 44.73p 44.73p 44.73p 0
07/03/2018 42.82p 44.73p 44.73p 44.73p 175190
06/03/2018 42.82p 44.73p 44.73p 44.73p 29954
05/03/2018 42.82p 44.73p 44.73p 44.73p 0
02/03/2018 42.82p 44.73p 44.73p 44.73p 0
01/03/2018 42.82p 44.73p 44.73p 44.73p 0
28/02/2018 42.82p 44.73p 44.73p 44.73p 0
27/02/2018 42.82p 44.73p 44.73p 44.73p 0
26/02/2018 42.82p 44.73p 44.73p 44.73p 1786
23/02/2018 42.82p 44.73p 44.73p 44.73p 0
22/02/2018 42.82p 44.73p 44.73p 44.73p 459000
21/02/2018 42.82p 44.73p 42.71p 44.73p 78074

*Close Price adjusted for both dividends and splits